SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-05-07 2:10PM EDT | 120.00 | 398.13 | 400.55 | 403.08 | 0.00 | - | 1 | 89 | 87.84% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 390.87 | 393.37 | 0.00 | - | 2 | 20 | 86.67% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-04-12 1:54PM EDT | 150.00 | 363.78 | 371.60 | 374.03 | 0.00 | - | 1 | 19 | 83.81% |
| SPY241220C00160000 | 2024-04-25 9:30AM EDT | 160.00 | 342.23 | 361.96 | 364.36 | 0.00 | - | 1 | 9 | 81.97% |
| SPY241220C00170000 | 2024-04-19 11:21AM EDT | 170.00 | 331.64 | 352.33 | 354.68 | 0.00 | - | 1 | 1 | 80.02% |
| SPY241220C00180000 | 2024-04-04 9:30AM EDT | 180.00 | 347.71 | 334.48 | 335.92 | 0.00 | - | 4 | 19 | 0.00% |
| SPY241220C00185000 | 2024-04-02 3:38PM EDT | 185.00 | 338.46 | 322.60 | 324.14 | 0.00 | - | 1 | 13 | 0.00% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 190.00 | 315.43 | 333.08 | 335.34 | 0.00 | - | 2 | 17 | 75.98% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 195.00 | 318.10 | 328.27 | 330.51 | 0.00 | - | 1 | 9 | 74.96% |
| SPY241220C00200000 | 2024-05-10 3:00PM EDT | 200.00 | 324.70 | 323.46 | 325.67 | +2.00 | +0.62% | 2 | 285 | 73.92% |
| SPY241220C00205000 | 2024-05-06 11:45AM EDT | 205.00 | 313.50 | 318.65 | 320.84 | 0.00 | - | 5 | 1,162 | 72.90% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 210.00 | 293.12 | 313.85 | 316.01 | 0.00 | - | 2 | 28 | 71.89% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 309.04 | 311.18 | 0.00 | - | 2 | 51 | 70.86% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 285.13 | 304.23 | 306.35 | 0.00 | - | 2 | 162 | 69.84% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 225.00 | 280.11 | 299.43 | 301.53 | 0.00 | - | 6 | 281 | 68.84% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 230.00 | 275.11 | 294.62 | 296.70 | 0.00 | - | 406 | 415 | 67.82% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 235.00 | 271.06 | 289.82 | 291.87 | 0.00 | - | 107 | 83 | 66.80% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 240.00 | 264.72 | 285.02 | 287.05 | 0.00 | - | 4 | 203 | 65.81% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 280.21 | 282.23 | 0.00 | - | 2 | 73 | 64.81% |
| SPY241220C00250000 | 2024-05-09 11:18AM EDT | 250.00 | 274.81 | 275.41 | 277.40 | 0.00 | - | 4 | 343 | 63.80% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 255.00 | 251.82 | 270.62 | 272.58 | 0.00 | - | 2 | 70 | 62.83% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 260.00 | 246.54 | 265.82 | 267.76 | 0.00 | - | 2 | 209 | 61.84% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 261.02 | 262.94 | 0.00 | - | 2 | 111 | 60.86% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 270.00 | 235.03 | 256.22 | 258.13 | 0.00 | - | 4 | 209 | 59.89% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 275.00 | 227.45 | 251.43 | 253.31 | 0.00 | - | 2 | 159 | 58.92% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 280.00 | 231.77 | 246.64 | 248.49 | 0.00 | - | 6 | 95 | 57.95% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 285.00 | 243.06 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 290.00 | 220.35 | 237.06 | 238.87 | 0.00 | - | 2 | 164 | 56.05% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 295.00 | 216.98 | 232.27 | 234.06 | 0.00 | - | 2 | 306 | 55.10% |
| SPY241220C00300000 | 2024-05-09 10:09AM EDT | 300.00 | 225.54 | 227.48 | 229.25 | 0.00 | - | 18 | 748 | 54.15% |
| SPY241220C00305000 | 2024-05-09 3:43PM EDT | 305.00 | 222.28 | 222.70 | 224.44 | 0.00 | - | 2 | 468 | 53.21% |
| SPY241220C00310000 | 2024-05-07 10:23AM EDT | 310.00 | 215.75 | 217.91 | 219.64 | 0.00 | - | 35 | 1,067 | 52.28% |
| SPY241220C00315000 | 2024-05-07 10:33AM EDT | 315.00 | 210.88 | 213.13 | 214.84 | 0.00 | - | 2 | 242 | 51.35% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 320.00 | 188.01 | 208.35 | 210.04 | 0.00 | - | 103 | 779 | 50.42% |
| SPY241220C00325000 | 2024-04-29 2:28PM EDT | 325.00 | 194.42 | 203.58 | 205.24 | 0.00 | - | 2 | 529 | 50.86% |
| SPY241220C00330000 | 2024-04-25 9:34AM EDT | 330.00 | 179.21 | 198.80 | 200.44 | 0.00 | - | 84 | 1,321 | 49.88% |
| SPY241220C00335000 | 2024-05-07 1:59PM EDT | 335.00 | 191.22 | 194.03 | 195.65 | 0.00 | - | 2 | 184 | 48.92% |
| SPY241220C00340000 | 2024-05-07 11:07AM EDT | 340.00 | 187.68 | 189.26 | 190.86 | 0.00 | - | 140 | 954 | 47.96% |
| SPY241220C00345000 | 2024-04-30 2:04PM EDT | 345.00 | 171.85 | 184.50 | 186.07 | 0.00 | - | 2 | 267 | 47.01% |
| SPY241220C00350000 | 2024-05-10 3:04PM EDT | 350.00 | 180.73 | 179.73 | 181.29 | +1.30 | +0.72% | 4 | 1,448 | 46.07% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 355.00 | 165.90 | 174.98 | 176.51 | 0.00 | - | 3 | 1,803 | 45.13% |
| SPY241220C00360000 | 2024-05-07 3:36PM EDT | 360.00 | 167.32 | 170.22 | 171.73 | 0.00 | - | 1 | 2,171 | 44.19% |
| SPY241220C00365000 | 2024-05-02 12:08PM EDT | 365.00 | 148.89 | 165.47 | 166.96 | 0.00 | - | 11 | 1,000 | 43.27% |
| SPY241220C00370000 | 2024-05-10 3:18PM EDT | 370.00 | 160.88 | 160.73 | 162.20 | +3.08 | +1.95% | 1 | 1,883 | 42.35% |
| SPY241220C00375000 | 2024-05-08 2:58PM EDT | 375.00 | 153.35 | 155.99 | 157.44 | 0.00 | - | 2 | 1,080 | 41.43% |
| SPY241220C00380000 | 2024-05-08 11:47AM EDT | 380.00 | 148.29 | 151.26 | 152.69 | 0.00 | - | 2 | 2,069 | 40.53% |
| SPY241220C00385000 | 2024-05-10 1:31PM EDT | 385.00 | 146.64 | 146.54 | 147.94 | +2.60 | +1.81% | 2 | 3,554 | 39.62% |
| SPY241220C00390000 | 2024-05-08 2:58PM EDT | 390.00 | 138.62 | 141.83 | 143.21 | 0.00 | - | 5 | 4,034 | 38.73% |
| SPY241220C00395000 | 2024-05-10 2:35PM EDT | 395.00 | 137.37 | 137.12 | 138.48 | +2.62 | +1.94% | 2 | 2,998 | 37.84% |
| SPY241220C00400000 | 2024-05-09 1:44PM EDT | 400.00 | 131.75 | 132.43 | 133.77 | 0.00 | - | 2 | 9,127 | 36.96% |
| SPY241220C00405000 | 2024-05-10 3:02PM EDT | 405.00 | 128.29 | 127.75 | 129.06 | +0.95 | +0.75% | 1 | 10,834 | 36.08% |
| SPY241220C00410000 | 2024-05-10 2:49PM EDT | 410.00 | 122.94 | 123.08 | 124.37 | 0.00 | - | 15 | 11,132 | 35.22% |
| SPY241220C00415000 | 2024-05-09 3:04PM EDT | 415.00 | 118.46 | 118.43 | 119.70 | 0.00 | - | 4 | 8,331 | 34.36% |
| SPY241220C00420000 | 2024-05-10 3:18PM EDT | 420.00 | 113.92 | 113.79 | 115.04 | +3.12 | +2.82% | 3 | 9,549 | 33.51% |
| SPY241220C00425000 | 2024-05-10 10:01AM EDT | 425.00 | 110.62 | 109.17 | 110.40 | +2.12 | +1.95% | 4 | 9,649 | 32.67% |
| SPY241220C00430000 | 2024-05-10 12:10PM EDT | 430.00 | 104.31 | 104.58 | 105.79 | +0.46 | +0.44% | 12 | 9,133 | 31.84% |
| SPY241220C00435000 | 2024-05-10 9:32AM EDT | 435.00 | 100.86 | 100.01 | 101.19 | +1.06 | +1.06% | 65 | 10,423 | 31.01% |
| SPY241220C00440000 | 2024-05-10 10:55AM EDT | 440.00 | 96.33 | 95.47 | 96.63 | +0.94 | +0.99% | 121 | 10,923 | 30.20% |
| SPY241220C00445000 | 2024-05-10 3:28PM EDT | 445.00 | 91.81 | 90.96 | 92.09 | +1.31 | +1.45% | 2,189 | 8,650 | 29.40% |
| SPY241220C00450000 | 2024-05-10 3:44PM EDT | 450.00 | 87.32 | 86.48 | 87.59 | +1.19 | +1.38% | 170 | 19,524 | 28.60% |
| SPY241220C00455000 | 2024-05-10 9:41AM EDT | 455.00 | 81.89 | 82.05 | 83.13 | +0.42 | +0.52% | 4 | 14,062 | 27.83% |
| SPY241220C00460000 | 2024-05-10 2:46PM EDT | 460.00 | 78.00 | 77.66 | 78.72 | +0.72 | +0.93% | 6 | 20,931 | 27.07% |
| SPY241220C00465000 | 2024-05-10 9:34AM EDT | 465.00 | 74.84 | 73.32 | 74.35 | +2.28 | +3.14% | 4 | 8,006 | 26.31% |
| SPY241220C00470000 | 2024-05-09 1:18PM EDT | 470.00 | 68.34 | 69.03 | 70.03 | 0.00 | - | 13 | 7,952 | 25.57% |
| SPY241220C00475000 | 2024-05-10 3:44PM EDT | 475.00 | 65.42 | 64.80 | 65.75 | +0.42 | +0.65% | 2 | 6,720 | 24.83% |
| SPY241220C00480000 | 2024-05-10 3:28PM EDT | 480.00 | 61.20 | 60.63 | 61.59 | +0.70 | +1.16% | 2 | 13,087 | 24.14% |
| SPY241220C00485000 | 2024-05-07 3:38PM EDT | 485.00 | 54.64 | 56.55 | 57.48 | 0.00 | - | 22 | 5,233 | 23.46% |
| SPY241220C00490000 | 2024-05-10 1:46PM EDT | 490.00 | 52.41 | 52.56 | 53.44 | +1.86 | +3.68% | 2 | 15,704 | 22.77% |
| SPY241220C00495000 | 2024-05-10 9:53AM EDT | 495.00 | 50.40 | 48.65 | 49.50 | +2.31 | +4.80% | 1 | 11,447 | 22.12% |
| SPY241220C00500000 | 2024-05-10 3:48PM EDT | 500.00 | 45.45 | 44.82 | 45.65 | +0.97 | +2.18% | 32 | 11,729 | 21.47% |
| SPY241220C00505000 | 2024-05-10 12:46PM EDT | 505.00 | 41.22 | 41.12 | 41.91 | +0.57 | +1.40% | 9 | 5,267 | 20.85% |
| SPY241220C00510000 | 2024-05-10 2:35PM EDT | 510.00 | 38.20 | 37.50 | 38.30 | +0.57 | +1.51% | 53 | 9,539 | 20.25% |
| SPY241220C00515000 | 2024-05-10 3:24PM EDT | 515.00 | 34.75 | 34.38 | 34.52 | +1.18 | +3.52% | 55 | 9,145 | 19.48% |
| SPY241220C00520000 | 2024-05-10 2:13PM EDT | 520.00 | 31.20 | 31.05 | 31.19 | +0.32 | +1.04% | 28 | 15,967 | 18.92% |
| SPY241220C00525000 | 2024-05-10 1:09PM EDT | 525.00 | 27.63 | 27.62 | 28.15 | +0.13 | +0.47% | 23 | 9,541 | 18.48% |
| SPY241220C00530000 | 2024-05-10 4:02PM EDT | 530.00 | 24.90 | 24.87 | 24.98 | +0.26 | +1.06% | 44 | 7,806 | 17.87% |
| SPY241220C00535000 | 2024-05-10 4:02PM EDT | 535.00 | 22.04 | 22.04 | 22.14 | +0.30 | +1.38% | 150 | 9,808 | 17.38% |
| SPY241220C00540000 | 2024-05-10 3:54PM EDT | 540.00 | 19.58 | 19.37 | 19.48 | +0.56 | +2.94% | 198 | 12,923 | 16.91% |
| SPY241220C00545000 | 2024-05-10 2:21PM EDT | 545.00 | 16.99 | 16.91 | 17.01 | +0.36 | +2.16% | 227 | 14,964 | 16.47% |
| SPY241220C00550000 | 2024-05-10 1:51PM EDT | 550.00 | 14.49 | 14.63 | 14.73 | +0.11 | +0.76% | 167 | 10,354 | 16.04% |
| SPY241220C00555000 | 2024-05-10 1:51PM EDT | 555.00 | 12.41 | 12.56 | 12.65 | -0.03 | -0.24% | 193 | 11,581 | 15.64% |
| SPY241220C00560000 | 2024-05-10 3:19PM EDT | 560.00 | 10.80 | 10.69 | 10.77 | +0.20 | +1.89% | 236 | 9,969 | 15.26% |
| SPY241220C00565000 | 2024-05-10 3:47PM EDT | 565.00 | 9.07 | 9.01 | 9.10 | +0.21 | +2.37% | 308 | 9,955 | 14.91% |
| SPY241220C00570000 | 2024-05-10 3:49PM EDT | 570.00 | 7.59 | 7.54 | 7.62 | +0.04 | +0.53% | 62 | 8,981 | 14.58% |
| SPY241220C00575000 | 2024-05-10 3:26PM EDT | 575.00 | 6.32 | 6.25 | 6.33 | -0.01 | -0.16% | 109 | 13,262 | 14.28% |
| SPY241220C00580000 | 2024-05-10 3:51PM EDT | 580.00 | 5.24 | 5.14 | 5.22 | +0.08 | +1.55% | 56 | 2,566 | 14.01% |
| SPY241220C00585000 | 2024-05-10 3:56PM EDT | 585.00 | 4.30 | 4.20 | 4.28 | +0.10 | +2.38% | 148 | 1,766 | 13.77% |
| SPY241220C00590000 | 2024-05-10 3:22PM EDT | 590.00 | 3.45 | 3.42 | 3.48 | +0.03 | +0.88% | 103 | 2,904 | 13.55% |
| SPY241220C00595000 | 2024-05-10 4:14PM EDT | 595.00 | 2.82 | 2.76 | 2.83 | +0.14 | +5.22% | 151 | 3,638 | 13.38% |
| SPY241220C00600000 | 2024-05-10 2:49PM EDT | 600.00 | 2.22 | 2.22 | 2.28 | -0.02 | -0.89% | 30 | 21,778 | 13.21% |
| SPY241220C00605000 | 2024-05-10 9:46AM EDT | 605.00 | 1.94 | 1.79 | 1.84 | +0.16 | +8.99% | 3 | 1,516 | 13.08% |
| SPY241220C00610000 | 2024-05-10 10:11AM EDT | 610.00 | 1.56 | 1.44 | 1.48 | +0.17 | +12.23% | 11 | 3,519 | 12.97% |
| SPY241220C00615000 | 2024-05-09 11:50AM EDT | 615.00 | 1.18 | 1.16 | 1.19 | +0.05 | +4.42% | 1 | 1,291 | 12.89% |
| SPY241220C00620000 | 2024-05-10 9:50AM EDT | 620.00 | 1.05 | 0.93 | 0.97 | +0.15 | +16.67% | 35 | 1,254 | 12.85% |
| SPY241220C00625000 | 2024-05-10 4:00PM EDT | 625.00 | 0.76 | 0.76 | 0.79 | -0.02 | -2.56% | 2 | 6,644 | 12.82% |
| SPY241220C00630000 | 2024-05-09 11:53AM EDT | 630.00 | 0.61 | 0.62 | 0.65 | 0.00 | - | 4 | 2,325 | 12.84% |
| SPY241220C00635000 | 2024-05-07 11:00AM EDT | 635.00 | 0.57 | 0.50 | 0.54 | 0.00 | - | 8 | 2,210 | 12.87% |
| SPY241220C00640000 | 2024-05-06 11:10AM EDT | 640.00 | 0.43 | 0.42 | 0.45 | 0.00 | - | 1 | 2,902 | 12.92% |
| SPY241220C00645000 | 2024-05-10 2:43PM EDT | 645.00 | 0.36 | 0.35 | 0.38 | +0.03 | +9.09% | 1 | 2,708 | 12.99% |
| SPY241220C00650000 | 2024-05-10 4:10PM EDT | 650.00 | 0.31 | 0.29 | 0.32 | +0.02 | +6.90% | 235 | 2,493 | 13.05% |
| SPY241220C00655000 | 2024-05-10 3:57PM EDT | 655.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 6 | 1,939 | 13.12% |
| SPY241220C00660000 | 2024-05-08 4:00PM EDT | 660.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1 | 566 | 13.21% |
| SPY241220C00665000 | 2024-05-06 1:39PM EDT | 665.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 18 | 838 | 13.33% |
| SPY241220C00670000 | 2024-05-06 10:55AM EDT | 670.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 12 | 1,784 | 13.50% |
| SPY241220C00675000 | 2024-05-10 3:57PM EDT | 675.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 144 | 2,432 | 13.65% |
| SPY241220C00680000 | 2024-05-10 4:04PM EDT | 680.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 20,188 | 2,581 | 13.77% |
| SPY241220C00685000 | 2024-05-03 1:12PM EDT | 685.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 8 | 1,889 | 13.72% |
| SPY241220C00690000 | 2024-05-06 3:44PM EDT | 690.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 15 | 2,337 | 14.04% |
| SPY241220C00695000 | 2024-05-10 9:30AM EDT | 695.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 2 | 2,510 | 14.21% |
| SPY241220C00700000 | 2024-05-10 4:00PM EDT | 700.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 3 | 3,187 | 14.36% |
| SPY241220C00705000 | 2024-05-06 10:11AM EDT | 705.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 1,139 | 14.45% |
| SPY241220C00710000 | 2024-05-10 1:07PM EDT | 710.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 16 | 632 | 14.75% |
| SPY241220C00715000 | 2024-05-08 12:03PM EDT | 715.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 46 | 2,030 | 14.36% |
| SPY241220C00720000 | 2024-05-10 3:57PM EDT | 720.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 71 | 88,718 | 15.14% |
| SPY241220C00725000 | 2024-05-03 10:04AM EDT | 725.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 317 | 15.19% |
| SPY241220C00730000 | 2024-05-03 10:39AM EDT | 730.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 3 | 789 | 15.48% |
| SPY241220C00735000 | 2024-05-03 10:38AM EDT | 735.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 511 | 15.48% |
| SPY241220C00740000 | 2024-05-06 12:07PM EDT | 740.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 485 | 15.77% |
| SPY241220C00745000 | 2024-05-07 9:30AM EDT | 745.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 395 | 16.02% |
| SPY241220C00750000 | 2024-05-06 2:17PM EDT | 750.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 24 | 15.97% |
| SPY241220C00755000 | 2024-05-08 10:49AM EDT | 755.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 258 | 16.21% |
| SPY241220C00760000 | 2024-05-08 11:32AM EDT | 760.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 12 | 16.50% |
| SPY241220C00765000 | 2024-04-24 1:30PM EDT | 765.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 39 | 16.70% |
| SPY241220C00770000 | 2024-05-07 2:53PM EDT | 770.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 237 | 16.99% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-05-10 3:15PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 74 | 48,953 | 61.72% |
| SPY241220P00130000 | 2024-05-08 3:50PM EDT | 130.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 13 | 19,464 | 58.98% |
| SPY241220P00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 11,109 | 57.42% |
| SPY241220P00150000 | 2024-05-09 3:29PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 13,863 | 55.66% |
| SPY241220P00160000 | 2024-05-09 12:42PM EDT | 160.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 7 | 2,779 | 53.71% |
| SPY241220P00170000 | 2024-05-10 9:41AM EDT | 170.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1 | 7,504 | 52.15% |
| SPY241220P00180000 | 2024-05-09 4:02PM EDT | 180.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 7 | 1,586 | 50.39% |
| SPY241220P00185000 | 2024-05-09 9:53AM EDT | 185.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 4 | 1,930 | 49.90% |
| SPY241220P00190000 | 2024-05-10 9:49AM EDT | 190.00 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 1,200 | 8,888 | 49.32% |
| SPY241220P00195000 | 2024-05-08 1:33PM EDT | 195.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 10 | 1,265 | 48.44% |
| SPY241220P00200000 | 2024-05-10 9:38AM EDT | 200.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 400 | 6,435 | 47.80% |
| SPY241220P00205000 | 2024-05-07 9:56AM EDT | 205.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 5 | 800 | 46.88% |
| SPY241220P00210000 | 2024-05-10 11:14AM EDT | 210.00 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 50 | 426 | 46.19% |
| SPY241220P00215000 | 2024-05-09 3:59PM EDT | 215.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 5 | 2,437 | 45.51% |
| SPY241220P00220000 | 2024-05-09 12:20PM EDT | 220.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 4 | 5,306 | 44.82% |
| SPY241220P00225000 | 2024-05-09 4:11PM EDT | 225.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 5 | 1,963 | 44.29% |
| SPY241220P00230000 | 2024-05-10 3:39PM EDT | 230.00 | 0.30 | 0.30 | 0.32 | -0.02 | -6.25% | 11 | 3,050 | 43.53% |
| SPY241220P00235000 | 2024-05-08 3:36PM EDT | 235.00 | 0.34 | 0.32 | 0.34 | 0.00 | - | 14 | 985 | 42.77% |
| SPY241220P00240000 | 2024-05-10 12:38PM EDT | 240.00 | 0.34 | 0.34 | 0.36 | -0.01 | -2.86% | 12 | 2,958 | 42.04% |
| SPY241220P00245000 | 2024-05-10 1:47PM EDT | 245.00 | 0.37 | 0.36 | 0.39 | -0.01 | -2.63% | 12 | 2,057 | 41.41% |
| SPY241220P00250000 | 2024-05-09 4:08PM EDT | 250.00 | 0.39 | 0.39 | 0.41 | -0.02 | -4.88% | 1 | 11,792 | 40.65% |
| SPY241220P00255000 | 2024-05-09 12:48PM EDT | 255.00 | 0.42 | 0.42 | 0.44 | 0.00 | - | 1 | 619 | 40.00% |
| SPY241220P00260000 | 2024-05-10 3:38PM EDT | 260.00 | 0.46 | 0.44 | 0.47 | -0.01 | -2.13% | 32 | 3,700 | 39.36% |
| SPY241220P00265000 | 2024-05-10 10:22AM EDT | 265.00 | 0.49 | 0.47 | 0.50 | 0.00 | - | 8 | 6,970 | 38.67% |
| SPY241220P00270000 | 2024-05-10 4:13PM EDT | 270.00 | 0.52 | 0.51 | 0.53 | +0.01 | +1.96% | 4 | 11,072 | 38.01% |
| SPY241220P00275000 | 2024-05-08 4:14PM EDT | 275.00 | 0.57 | 0.54 | 0.56 | 0.00 | - | 1 | 7,364 | 37.33% |
| SPY241220P00280000 | 2024-05-07 1:03PM EDT | 280.00 | 0.60 | 0.57 | 0.60 | 0.00 | - | 80 | 4,399 | 36.72% |
| SPY241220P00285000 | 2024-05-10 1:53PM EDT | 285.00 | 0.60 | 0.61 | 0.63 | -0.08 | -11.76% | 2 | 5,459 | 36.02% |
| SPY241220P00290000 | 2024-05-10 4:13PM EDT | 290.00 | 0.65 | 0.64 | 0.67 | -0.02 | -2.99% | 5 | 7,060 | 35.40% |
| SPY241220P00295000 | 2024-05-10 3:18PM EDT | 295.00 | 0.69 | 0.68 | 0.71 | -0.02 | -2.82% | 6 | 4,428 | 34.77% |
| SPY241220P00300000 | 2024-05-10 3:41PM EDT | 300.00 | 0.72 | 0.72 | 0.75 | -0.02 | -2.70% | 34 | 13,588 | 34.13% |
| SPY241220P00305000 | 2024-05-09 3:01PM EDT | 305.00 | 0.78 | 0.77 | 0.79 | 0.00 | - | 1 | 2,517 | 33.47% |
| SPY241220P00310000 | 2024-05-10 10:28AM EDT | 310.00 | 0.83 | 0.81 | 0.84 | -0.05 | -5.68% | 3 | 3,783 | 32.89% |
| SPY241220P00315000 | 2024-05-10 12:56PM EDT | 315.00 | 0.86 | 0.86 | 0.89 | -0.04 | -4.44% | 24 | 3,443 | 32.28% |
| SPY241220P00320000 | 2024-05-10 11:15AM EDT | 320.00 | 0.92 | 0.91 | 0.94 | -0.02 | -2.13% | 3 | 32,712 | 31.67% |
| SPY241220P00325000 | 2024-05-09 1:28PM EDT | 325.00 | 0.99 | 0.96 | 0.99 | 0.00 | - | 4 | 8,316 | 31.03% |
| SPY241220P00330000 | 2024-05-10 3:18PM EDT | 330.00 | 1.03 | 1.01 | 1.04 | -0.01 | -0.96% | 13 | 15,817 | 30.40% |
| SPY241220P00335000 | 2024-05-10 12:28PM EDT | 335.00 | 1.09 | 1.07 | 1.10 | -0.01 | -0.91% | 4 | 7,080 | 29.81% |
| SPY241220P00340000 | 2024-05-10 2:49PM EDT | 340.00 | 1.14 | 1.13 | 1.16 | -0.02 | -1.72% | 3 | 10,043 | 29.20% |
| SPY241220P00345000 | 2024-05-10 10:18AM EDT | 345.00 | 1.21 | 1.19 | 1.22 | -0.06 | -4.72% | 1 | 6,299 | 28.59% |
| SPY241220P00350000 | 2024-05-10 4:00PM EDT | 350.00 | 1.27 | 1.26 | 1.29 | -0.01 | -0.78% | 11 | 20,199 | 28.00% |
| SPY241220P00355000 | 2024-05-09 3:38PM EDT | 355.00 | 1.36 | 1.33 | 1.36 | 0.00 | - | 5 | 9,259 | 27.41% |
| SPY241220P00360000 | 2024-05-09 1:02PM EDT | 360.00 | 1.46 | 1.40 | 1.44 | 0.00 | - | 7 | 10,981 | 26.83% |
| SPY241220P00365000 | 2024-05-10 1:09PM EDT | 365.00 | 1.51 | 1.48 | 1.52 | -0.01 | -0.66% | 2 | 5,374 | 26.25% |
| SPY241220P00370000 | 2024-05-09 1:02PM EDT | 370.00 | 1.64 | 1.57 | 1.60 | 0.00 | - | 308 | 12,342 | 25.65% |
| SPY241220P00375000 | 2024-05-10 9:43AM EDT | 375.00 | 1.68 | 1.66 | 1.70 | -0.03 | -1.75% | 5 | 11,283 | 25.10% |
| SPY241220P00380000 | 2024-05-10 2:01PM EDT | 380.00 | 1.76 | 1.76 | 1.80 | -0.07 | -3.83% | 13 | 27,488 | 24.54% |
| SPY241220P00385000 | 2024-05-09 2:19PM EDT | 385.00 | 1.89 | 1.87 | 1.90 | -0.03 | -1.56% | 1 | 15,224 | 23.96% |
| SPY241220P00390000 | 2024-05-10 3:39PM EDT | 390.00 | 1.98 | 1.99 | 2.02 | -0.09 | -4.35% | 27 | 15,597 | 23.41% |
| SPY241220P00395000 | 2024-05-10 3:02PM EDT | 395.00 | 2.11 | 2.11 | 2.15 | -0.13 | -5.80% | 9 | 10,826 | 22.88% |
| SPY241220P00400000 | 2024-05-10 2:29PM EDT | 400.00 | 2.29 | 2.25 | 2.29 | -0.01 | -0.43% | 13 | 67,386 | 22.34% |
| SPY241220P00405000 | 2024-05-10 9:54AM EDT | 405.00 | 2.39 | 2.40 | 2.44 | -0.11 | -4.40% | 171 | 12,642 | 21.81% |
| SPY241220P00410000 | 2024-05-10 12:38PM EDT | 410.00 | 2.59 | 2.57 | 2.61 | -0.05 | -1.89% | 1 | 10,789 | 21.29% |
| SPY241220P00415000 | 2024-05-10 2:43PM EDT | 415.00 | 2.78 | 2.75 | 2.79 | -0.07 | -2.46% | 32 | 13,523 | 20.77% |
| SPY241220P00420000 | 2024-05-10 3:46PM EDT | 420.00 | 2.96 | 2.95 | 3.00 | -0.05 | -1.66% | 175 | 21,907 | 20.28% |
| SPY241220P00425000 | 2024-05-10 3:46PM EDT | 425.00 | 3.18 | 3.17 | 3.22 | -0.12 | -3.64% | 118 | 15,725 | 19.77% |
| SPY241220P00430000 | 2024-05-10 3:46PM EDT | 430.00 | 3.42 | 3.42 | 3.47 | -0.16 | -4.47% | 6 | 13,696 | 19.29% |
| SPY241220P00435000 | 2024-05-10 4:14PM EDT | 435.00 | 3.73 | 3.69 | 3.74 | -0.11 | -2.86% | 40 | 16,370 | 18.80% |
| SPY241220P00440000 | 2024-05-10 3:02PM EDT | 440.00 | 4.02 | 3.99 | 4.04 | -0.09 | -2.19% | 30 | 18,052 | 18.31% |
| SPY241220P00445000 | 2024-05-10 3:28PM EDT | 445.00 | 4.34 | 4.33 | 4.38 | -0.10 | -2.25% | 2,005 | 14,695 | 17.85% |
| SPY241220P00450000 | 2024-05-10 3:52PM EDT | 450.00 | 4.70 | 4.70 | 4.74 | -0.06 | -1.26% | 135 | 21,037 | 17.37% |
| SPY241220P00455000 | 2024-05-10 3:54PM EDT | 455.00 | 5.10 | 5.11 | 5.17 | -0.15 | -2.86% | 22 | 22,699 | 16.92% |
| SPY241220P00460000 | 2024-05-10 4:12PM EDT | 460.00 | 5.60 | 5.57 | 5.63 | -0.22 | -3.78% | 96 | 137,717 | 16.47% |
| SPY241220P00465000 | 2024-05-10 3:28PM EDT | 465.00 | 6.08 | 6.08 | 6.14 | -0.17 | -2.72% | 22 | 6,493 | 16.01% |
| SPY241220P00470000 | 2024-05-10 3:50PM EDT | 470.00 | 6.68 | 6.66 | 6.71 | -0.16 | -2.34% | 384 | 59,600 | 15.56% |
| SPY241220P00475000 | 2024-05-10 3:18PM EDT | 475.00 | 7.24 | 7.29 | 7.35 | -0.19 | -2.56% | 129 | 15,754 | 15.12% |
| SPY241220P00480000 | 2024-05-10 3:45PM EDT | 480.00 | 8.02 | 8.00 | 8.06 | -0.19 | -2.31% | 112 | 16,161 | 14.68% |
| SPY241220P00485000 | 2024-05-10 1:46PM EDT | 485.00 | 8.78 | 8.79 | 8.86 | -0.22 | -2.44% | 128 | 5,235 | 14.24% |
| SPY241220P00490000 | 2024-05-10 1:24PM EDT | 490.00 | 9.88 | 9.67 | 9.75 | -0.09 | -0.90% | 131 | 23,556 | 13.81% |
| SPY241220P00495000 | 2024-05-10 1:48PM EDT | 495.00 | 10.88 | 10.66 | 10.75 | -0.12 | -1.09% | 106 | 2,567 | 13.38% |
| SPY241220P00500000 | 2024-05-10 4:00PM EDT | 500.00 | 11.82 | 11.76 | 11.85 | -0.10 | -0.84% | 91 | 18,152 | 12.94% |
| SPY241220P00505000 | 2024-05-10 4:00PM EDT | 505.00 | 13.04 | 12.99 | 13.08 | -0.36 | -2.69% | 30 | 6,411 | 12.50% |
| SPY241220P00510000 | 2024-05-10 4:04PM EDT | 510.00 | 14.40 | 14.36 | 14.45 | -0.30 | -2.04% | 200 | 5,220 | 12.05% |
| SPY241220P00515000 | 2024-05-10 4:00PM EDT | 515.00 | 15.94 | 15.90 | 15.98 | -0.30 | -1.85% | 86 | 5,354 | 11.60% |
| SPY241220P00520000 | 2024-05-10 4:05PM EDT | 520.00 | 17.63 | 17.63 | 17.69 | -0.38 | -2.11% | 116 | 11,650 | 11.15% |
| SPY241220P00525000 | 2024-05-10 4:05PM EDT | 525.00 | 19.57 | 19.50 | 19.60 | -0.57 | -2.83% | 118 | 5,791 | 10.69% |
| SPY241220P00530000 | 2024-05-10 3:12PM EDT | 530.00 | 21.59 | 21.63 | 21.73 | -0.41 | -1.86% | 63 | 10,592 | 10.22% |
| SPY241220P00535000 | 2024-05-10 11:18AM EDT | 535.00 | 24.39 | 23.97 | 24.12 | -0.25 | -1.01% | 7 | 8,451 | 9.75% |
| SPY241220P00540000 | 2024-05-09 12:44PM EDT | 540.00 | 27.95 | 26.58 | 26.74 | 0.00 | - | 5 | 12,557 | 9.24% |
| SPY241220P00545000 | 2024-05-10 12:14PM EDT | 545.00 | 29.98 | 29.19 | 29.96 | -1.91 | -5.99% | 15 | 3,896 | 8.94% |
| SPY241220P00550000 | 2024-05-10 4:04PM EDT | 550.00 | 32.79 | 32.37 | 33.20 | -1.26 | -3.70% | 21 | 3,736 | 8.43% |
| SPY241220P00555000 | 2024-05-09 9:59AM EDT | 555.00 | 39.05 | 35.87 | 36.75 | 0.00 | - | 1 | 26 | 7.88% |
| SPY241220P00560000 | 2024-05-09 9:49AM EDT | 560.00 | 43.50 | 39.72 | 40.65 | 0.00 | - | 2 | 8 | 7.32% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 565.00 | 64.30 | 43.96 | 44.93 | 0.00 | - | 1 | 0 | 6.82% |
| SPY241220P00570000 | 2024-05-10 1:01PM EDT | 570.00 | 49.35 | 48.69 | 49.77 | -2.05 | -3.99% | 3 | 6 | 7.04% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 575.00 | 74.14 | 53.73 | 54.77 | 0.00 | - | 1 | 0 | 7.58% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 580.00 | 62.42 | 58.68 | 59.78 | 0.00 | - | 2 | 1 | 8.12% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 585.00 | 79.25 | 63.71 | 64.78 | 0.00 | - | 1 | 0 | 8.64% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 590.00 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 19.94% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 101.65% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 600.00 | 94.32 | 78.67 | 79.80 | 0.00 | - | 1 | 2 | 10.17% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.34 | 83.64 | 84.81 | 0.00 | - | 1 | 0 | 10.68% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 610.00 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 11.18% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 30.08% |
| SPY241220P00620000 | 2024-05-08 3:45PM EDT | 620.00 | 102.53 | 98.61 | 99.83 | 0.00 | - | 1 | 1 | 12.13% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 625.00 | 123.78 | 103.60 | 104.84 | 0.00 | - | 2 | 0 | 12.61% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 21.71% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 18.40% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 640.00 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 29.90% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 650.00 | 152.50 | 128.55 | 129.88 | 0.00 | - | 2 | 0 | 14.92% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 55.80% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 67.53% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 106.98% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 100.77% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 82.74% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 96.06% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 109.24% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 33.67% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 178.44 | 179.97 | 0.00 | - | 1 | 0 | 19.23% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.23 | 269.97 | 0.00 | - | 1 | 0 | 85.42% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 74.47% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 33.85% |
| SPY241220P00720000 | 2024-05-08 4:12PM EDT | 720.00 | 202.95 | 198.39 | 200.01 | 0.00 | - | 1 | 2 | 20.87% |
| SPY241220P00725000 | 2024-05-08 4:12PM EDT | 725.00 | 207.98 | 203.38 | 205.02 | 0.00 | - | 1 | 0 | 21.27% |
| SPY241220P00745000 | 2024-03-04 4:46PM EDT | 745.00 | 232.13 | 224.40 | 225.82 | 0.00 | - | 1 | 0 | 25.23% |
© 2024 Yahoo. All rights reserved.